Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.08 | 12.33 | 12.04 | 12.09 | 4,501,312 | +0.19(+1.64%) |
Feb 28, 2024 | 12.17 | 12.17 | 11.88 | 11.90 | 3,240,900 | -0.27(-2.24%) |
Feb 27, 2024 | 12.32 | 12.34 | 12.06 | 12.17 | 5,211,595 | -0.11(-0.87%) |
Feb 26, 2024 | 12.42 | 12.42 | 12.19 | 12.28 | 4,052,330 | -0.24(-1.95%) |
Feb 23, 2024 | 12.36 | 12.55 | 12.09 | 12.52 | 3,194,177 | +0.21(+1.74%) |
Feb 22, 2024 | 12.28 | 12.63 | 12.17 | 12.31 | 3,930,673 | -0.29(-2.32%) |
Feb 21, 2024 | 12.64 | 12.66 | 12.46 | 12.60 | 2,075,626 | -0.02(-0.15%) |
Feb 20, 2024 | 12.78 | 12.90 | 12.55 | 12.62 | 3,117,448 | -0.17(-1.30%) |
Feb 16, 2024 | 12.53 | 12.94 | 12.45 | 12.78 | 4,486,301 | +0.18(+1.39%) |
Feb 15, 2024 | 12.29 | 12.69 | 12.28 | 12.61 | 3,611,354 | +0.53(+4.36%) |
Feb 14, 2024 | 11.99 | 12.12 | 11.86 | 12.08 | 3,293,831 | +0.14(+1.14%) |
Feb 13, 2024 | 12.48 | 12.48 | 11.85 | 11.95 | 5,483,148 | -0.87(-6.77%) |
Feb 12, 2024 | 12.65 | 12.90 | 12.63 | 12.81 | 3,652,770 | +0.14(+1.08%) |
Feb 09, 2024 | 12.85 | 12.85 | 12.50 | 12.68 | 3,455,133 | -0.11(-0.84%) |
Feb 08, 2024 | 12.79 | 12.89 | 12.72 | 12.78 | 2,541,172 | -0.09(-0.68%) |
Feb 07, 2024 | 13.07 | 13.07 | 12.82 | 12.87 | 1,928,285 | -0.13(-0.97%) |
Feb 06, 2024 | 12.84 | 13.03 | 12.73 | 13.00 | 2,674,981 | +0.21(+1.68%) |
Feb 05, 2024 | 13.11 | 13.11 | 12.72 | 12.78 | 3,556,868 | -0.52(-3.88%) |
Feb 02, 2024 | 13.36 | 13.37 | 13.09 | 13.30 | 3,543,732 | -0.41(-2.98%) |
Feb 01, 2024 | 13.39 | 13.72 | 13.35 | 13.71 | 4,264,336 | +0.54(+4.07%) |
Jan 31, 2024 | 13.32 | 13.55 | 13.09 | 13.17 | 4,320,088 | -0.08(-0.59%) |
Jan 30, 2024 | 13.38 | 13.44 | 13.06 | 13.25 | 2,654,684 | -0.14(-1.02%) |
Jan 29, 2024 | 13.57 | 13.65 | 13.34 | 13.39 | 5,189,154 | -0.15(-1.08%) |
Jan 26, 2024 | 13.53 | 13.77 | 13.49 | 13.53 | 1,920,552 | -0.10(-0.71%) |
Jan 25, 2024 | 13.52 | 13.73 | 13.48 | 13.63 | 2,544,163 | +0.26(+1.97%) |
Jan 24, 2024 | 14.01 | 14.05 | 13.34 | 13.37 | 2,902,579 | -0.27(-2.00%) |
Jan 23, 2024 | 13.54 | 13.71 | 13.41 | 13.64 | 2,504,979 | +0.23(+1.74%) |
Jan 22, 2024 | 13.07 | 13.54 | 13.00 | 13.41 | 2,869,525 | +0.16(+1.18%) |
Jan 19, 2024 | 13.39 | 13.41 | 13.07 | 13.25 | 3,785,774 | -0.12(-0.87%) |
Jan 18, 2024 | 13.26 | 13.38 | 13.10 | 13.37 | 4,834,025 | +0.02(+0.15%) |
Jan 17, 2024 | 13.95 | 13.97 | 13.24 | 13.35 | 6,462,065 | -0.95(-6.68%) |
Jan 16, 2024 | 14.78 | 14.80 | 14.29 | 14.30 | 2,675,030 | -0.79(-5.23%) |
Jan 12, 2024 | 14.72 | 15.18 | 14.72 | 15.09 | 3,643,912 | +0.72(+5.02%) |
Jan 11, 2024 | 14.62 | 14.70 | 14.13 | 14.37 | 3,346,875 | -0.27(-1.86%) |
Jan 10, 2024 | 14.87 | 14.91 | 14.43 | 14.64 | 2,847,090 | -0.15(-0.99%) |
Jan 09, 2024 | 15.20 | 15.20 | 14.69 | 14.79 | 2,078,628 | -0.24(-1.62%) |
Jan 08, 2024 | 14.98 | 15.07 | 14.73 | 15.03 | 2,183,387 | -0.05(-0.32%) |
Jan 05, 2024 | 15.13 | 15.57 | 14.93 | 15.08 | 2,418,944 | -0.01(-0.06%) |
Jan 04, 2024 | 14.93 | 15.10 | 14.70 | 15.09 | 2,802,407 | +0.26(+1.77%) |
Jan 03, 2024 | 15.19 | 15.19 | 14.75 | 14.83 | 3,673,614 | -0.68(-4.40%) |
Jan 02, 2024 | 15.89 | 16.02 | 15.47 | 15.51 | 2,668,393 | -0.40(-2.51%) |
Dec 29, 2023 | 15.96 | 16.05 | 15.71 | 15.91 | 3,294,428 | -0.20(-1.27%) |
Dec 28, 2023 | 16.30 | 16.63 | 16.12 | 16.12 | 2,630,720 | -0.35(-2.13%) |
Dec 27, 2023 | 16.35 | 16.59 | 16.30 | 16.47 | 2,670,404 | +0.11(+0.66%) |
Dec 26, 2023 | 16.36 | 16.43 | 16.14 | 16.36 | 1,651,063 | +0.08(+0.48%) |
Dec 22, 2023 | 16.35 | 16.76 | 16.25 | 16.28 | 3,346,009 | +0.27(+1.70%) |
Dec 21, 2023 | 15.69 | 16.10 | 15.67 | 16.01 | 3,413,779 | +0.51(+3.27%) |
Dec 20, 2023 | 15.82 | 15.87 | 15.48 | 15.50 | 3,861,002 | -0.23(-1.49%) |
Dec 19, 2023 | 15.23 | 15.79 | 15.20 | 15.74 | 5,133,103 | +0.71(+4.73%) |
Dec 18, 2023 | 15.25 | 15.29 | 14.94 | 15.02 | 2,570,381 | -0.15(-0.96%) |
Dec 15, 2023 | 15.25 | 15.31 | 15.01 | 15.17 | 5,759,217 | -0.18(-1.14%) |
Dec 14, 2023 | 15.51 | 15.82 | 15.24 | 15.35 | 5,117,459 | +0.20(+1.35%) |
Dec 13, 2023 | 13.96 | 15.16 | 13.89 | 15.14 | 4,603,150 | +1.17(+8.37%) |
Dec 12, 2023 | 14.47 | 14.49 | 13.94 | 13.97 | 2,965,327 | -0.45(-3.11%) |
Dec 11, 2023 | 14.24 | 14.47 | 14.02 | 14.42 | 3,223,129 | -0.07(-0.47%) |
Dec 08, 2023 | 14.74 | 14.82 | 14.42 | 14.49 | 2,251,392 | -0.43(-2.87%) |
Dec 07, 2023 | 15.02 | 15.04 | 14.71 | 14.92 | 2,022,572 | -0.03(-0.20%) |
Dec 06, 2023 | 15.21 | 15.35 | 14.95 | 14.95 | 1,591,772 | -0.05(-0.33%) |
Dec 05, 2023 | 15.43 | 15.46 | 14.81 | 14.99 | 3,604,940 | -0.51(-3.27%) |
Dec 04, 2023 | 15.27 | 15.70 | 15.27 | 15.50 | 4,032,154 | -0.26(-1.67%) |